The Home Depot Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 55.430 | 55.500 | 54.770 | 55.320 | 55.048 | 3,407 |
| 2026-05-04 | 58.160 | 58.160 | 55.560 | 55.660 | 55.386 | 1,817 |
| 2026-04-30 | 58.160 | 58.500 | 57.580 | 57.580 | 57.297 | 6,202 |
| 2026-04-29 | 58.930 | 58.930 | 57.150 | 57.580 | 57.297 | 334 |
| 2026-04-28 | 58.790 | 58.930 | 58.140 | 58.340 | 58.053 | 403 |
| 2026-04-27 | 60.360 | 60.360 | 58.980 | 58.980 | 58.690 | 298 |
| 2026-04-24 | 61.010 | 61.010 | 59.760 | 59.760 | 59.466 | 1,136 |
| 2026-04-23 | 60.560 | 60.560 | 59.960 | 60.430 | 60.133 | 1,111 |
← NewerPage 3 of 3 · 128 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-01 | 0.2819 USD |
| 2026-03-10 | 0.2948 USD |
| 2025-12-02 | 0.3065 USD |
| 2025-09-02 | 0.2960 USD |
| 2025-06-03 | 0.3053 USD |
| 2025-03-11 | 0.3203 USD |
| 2024-11-25 | 0.3283 USD |
| 2024-08-27 | 0.3028 USD |
| 2024-05-28 | 0.2915 USD |
| 2024-03-05 | 0.2686 USD |
| 2023-11-28 | 0.2494 USD |
| 2023-08-29 | 0.2458 USD |
| 2023-05-30 | 0.2437 USD |
| 2023-03-07 | 0.2672 USD |
| 2022-11-29 | 0.2424 USD |
| 2022-08-30 | 0.2427 USD |
| 2022-05-31 | 0.2354 USD |
| 2022-03-08 | 0.2193 USD |
| 2021-11-30 | 0.2270 USD |
| 2021-08-31 | 0.2117 USD |
| 2021-05-31 | 0.2005 USD |
| 2021-03-09 | 0.2273 USD |
| 2020-12-01 | 0.1847 USD |
| 2020-09-01 | 2.6331 USD |
| 2020-06-02 | 2.6496 USD |
| 2020-03-10 | 2.4802 USD |
| 2019-12-03 | 1.8298 USD |
| 2019-09-03 | 1.8630 USD |
| 2019-06-05 | 2.5970 USD |
| 2019-03-12 | 2.6991 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.